Skip to main content
CIFR logo

Cipher Digital Inc.

CIFRNASDAQTechnologyInformation Technology Services

$8.98Today:- (-)1Y −46.48%

As of Oct 16, 2026 close

Market cap
$4.11B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$9.80$30.14
Volume (live)
-
Avg. volume (3M)
41.02M

Cipher Digital (CIFR) Historical Stock Prices

Analyze Cipher Digital (CIFR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Cipher Digital (CIFR) Interactive Price Chart

Interactive historical price chart showing Cipher Digital stock price movements and trends across multiple time periods.

Loading chart...

CIFR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CIFR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20269.729.988.788.988.9849.60M
Oct 15, 20269.3210.178.7910.0410.0474.06M
Oct 14, 202610.7410.869.809.949.9493.66M
Oct 13, 202611.2411.8810.6811.3411.34127.68M
Oct 12, 202613.3113.6212.9513.0013.0018.96M
Oct 9, 202613.6113.6813.1213.5213.5218.45M
Oct 8, 202614.2114.2412.8813.5013.5056.99M
Oct 7, 202614.9915.2314.4714.5614.5635.73M
Oct 6, 202615.5915.7815.2115.5015.5022.46M
Oct 5, 202615.7915.8614.8615.4815.4829.36M
Oct 2, 202615.9016.4215.3515.7115.7130.10M
Oct 1, 202615.7315.8614.8815.4615.4639.15M
Sep 30, 202616.7716.9115.8115.8215.8228.95M
Sep 29, 202617.0717.3716.4416.5116.5128.49M
Sep 28, 202617.3017.9416.6816.7416.7422.34M
Sep 25, 202618.5918.7017.4417.7317.7332.21M
Sep 24, 202617.8618.8117.7218.1018.1025.97M
Sep 23, 202619.0019.5618.3018.3518.3530.31M
Sep 22, 202618.5119.7518.3819.0919.0928.77M
Sep 21, 202618.6619.2518.2918.9018.9042.33M
Sep 18, 202617.8018.4217.0518.3418.3441.17M
Sep 17, 202618.0418.4416.5716.9416.9441.31M
Sep 16, 202615.9217.5815.8316.7216.7262.83M
Sep 15, 202615.5315.6414.8515.0915.0925.93M
Sep 14, 202615.5516.4615.4015.6315.6334.90M
Sep 11, 202616.1217.5115.8916.8516.8534.34M
Sep 10, 202616.0516.4615.2815.9415.9447.16M
Sep 9, 202618.5918.6916.8516.9016.9042.44M
Sep 8, 202617.9519.4917.5718.5118.5139.89M
Sep 4, 202617.3217.9217.2717.7417.7425.04M
Sep 3, 202615.1117.5715.0217.3717.3737.20M
Sep 2, 202614.3315.3314.1815.1815.1821.54M
Sep 1, 202614.8815.1014.4714.6114.6120.05M
Aug 31, 202615.1215.5914.7915.5015.5019.24M
Aug 28, 202616.1916.4715.1115.1715.1730.90M
Aug 27, 202616.5217.4616.3816.7716.7735.79M
Aug 26, 202616.0016.4215.7216.0216.0224.94M
Aug 25, 202615.6316.3815.4016.3116.3129.43M
Aug 24, 202615.5015.8714.9615.3615.3633.54M
Aug 21, 202617.5218.2315.4815.7715.7755.32M
Aug 20, 202616.2017.2415.5817.2117.2136.04M
Aug 19, 202616.0516.3214.8915.8915.8944.33M
Aug 18, 202617.5317.9015.7716.0916.0953.43M
Aug 17, 202617.7618.7317.7218.5018.5026.94M
Aug 14, 202616.4718.1416.2317.8617.8638.13M
Aug 13, 202617.4218.0816.3916.6216.6235.30M
Aug 12, 202618.5719.1217.4817.8717.8734.01M
Aug 11, 202617.1918.2516.9717.2117.2132.58M
Aug 10, 202617.5117.5116.2016.3316.3333.63M
Aug 7, 202618.7319.0516.9517.1817.1845.18M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.